三機工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/02/03 | 6,780 | 7,010 | 6,760 | 6,980 | +280 | +4.2% | 304,900 |
| 2026/02/02 | 6,710 | 6,930 | 6,690 | 6,700 | +50 | +0.8% | 273,200 |
| 2026/01/30 | 6,740 | 6,760 | 6,530 | 6,650 | -60 | -0.9% | 333,400 |
| 2026/01/29 | 6,570 | 6,750 | 6,470 | 6,710 | +140 | +2.1% | 253,900 |
| 2026/01/28 | 6,620 | 6,680 | 6,560 | 6,570 | -100 | -1.5% | 201,200 |
| 2026/01/27 | 6,530 | 6,710 | 6,470 | 6,670 | +210 | +3.3% | 228,600 |
| 2026/01/26 | 6,390 | 6,550 | 6,380 | 6,460 | +10 | +0.2% | 146,700 |
| 2026/01/23 | 6,410 | 6,520 | 6,410 | 6,450 | +10 | +0.2% | 104,900 |
| 2026/01/22 | 6,480 | 6,510 | 6,360 | 6,440 | -30 | -0.5% | 158,700 |
| 2026/01/21 | 6,250 | 6,480 | 6,250 | 6,470 | +80 | +1.3% | 192,700 |
| 2026/01/20 | 6,430 | 6,450 | 6,320 | 6,390 | -40 | -0.6% | 104,100 |
| 2026/01/19 | 6,460 | 6,520 | 6,390 | 6,430 | -30 | -0.5% | 110,000 |
| 2026/01/16 | 6,250 | 6,480 | 6,250 | 6,460 | +160 | +2.5% | 164,800 |
| 2026/01/15 | 6,220 | 6,330 | 6,220 | 6,300 | +60 | +1% | 138,800 |
| 2026/01/14 | 6,280 | 6,320 | 6,200 | 6,240 | -10 | -0.2% | 170,700 |
| 2026/01/13 | 6,330 | 6,330 | 6,180 | 6,250 | +220 | +3.6% | 220,600 |
| 2026/01/09 | 6,030 | 6,040 | 5,850 | 6,030 | -10 | -0.2% | 272,700 |
| 2026/01/08 | 5,970 | 6,120 | 5,970 | 6,040 | +70 | +1.2% | 143,700 |
| 2026/01/07 | 6,000 | 6,060 | 5,930 | 5,970 | -130 | -2.1% | 192,500 |
| 2026/01/06 | 6,030 | 6,140 | 5,990 | 6,100 | +170 | +2.9% | 182,000 |
| 2026/01/05 | 5,900 | 5,990 | 5,830 | 5,930 | +190 | +3.3% | 178,700 |
| 2025/12/30 | 5,790 | 5,880 | 5,740 | 5,740 | -130 | -2.2% | 132,000 |
| 2025/12/29 | 5,820 | 5,890 | 5,790 | 5,870 | +50 | +0.9% | 140,300 |
| 2025/12/26 | 5,890 | 5,930 | 5,790 | 5,820 | -80 | -1.4% | 114,400 |
| 2025/12/25 | 5,820 | 5,900 | 5,810 | 5,900 | +120 | +2.1% | 175,100 |
| 2025/12/24 | 5,760 | 5,850 | 5,760 | 5,780 | +20 | +0.3% | 131,000 |
| 2025/12/23 | 5,700 | 5,780 | 5,680 | 5,760 | -10 | -0.2% | 126,400 |
| 2025/12/22 | 5,880 | 5,930 | 5,760 | 5,770 | -80 | -1.4% | 209,700 |
| 2025/12/19 | 5,620 | 5,880 | 5,620 | 5,850 | +230 | +4.1% | 357,300 |
| 2025/12/18 | 5,630 | 5,680 | 5,520 | 5,620 | -10 | -0.2% | 219,000 |
| 2025/12/17 | 5,750 | 5,800 | 5,570 | 5,630 | -80 | -1.4% | 271,900 |
| 2025/12/16 | 5,650 | 5,760 | 5,610 | 5,710 | +90 | +1.6% | 244,900 |
| 2025/12/15 | 5,500 | 5,620 | 5,450 | 5,620 | +20 | +0.4% | 142,700 |
| 2025/12/12 | 5,500 | 5,600 | 5,460 | 5,600 | +240 | +4.5% | 231,900 |
| 2025/12/11 | 5,450 | 5,480 | 5,330 | 5,360 | -90 | -1.7% | 146,900 |
| 2025/12/10 | 5,500 | 5,520 | 5,410 | 5,450 | -20 | -0.4% | 150,600 |
| 2025/12/09 | 5,470 | 5,500 | 5,420 | 5,470 | ±0 | ±0% | 118,700 |
| 2025/12/08 | 5,400 | 5,470 | 5,370 | 5,470 | +120 | +2.2% | 124,900 |
| 2025/12/05 | 5,310 | 5,430 | 5,310 | 5,350 | +50 | +0.9% | 169,400 |
| 2025/12/04 | 5,220 | 5,340 | 5,220 | 5,300 | +140 | +2.7% | 196,500 |
| 2025/12/03 | 5,320 | 5,360 | 5,090 | 5,160 | -180 | -3.4% | 338,300 |
| 2025/12/02 | 5,300 | 5,390 | 5,260 | 5,340 | +50 | +0.9% | 196,400 |
| 2025/12/01 | 5,500 | 5,530 | 5,290 | 5,290 | -270 | -4.9% | 236,600 |
| 2025/11/28 | 5,470 | 5,580 | 5,460 | 5,560 | +90 | +1.6% | 140,600 |
| 2025/11/27 | 5,500 | 5,530 | 5,460 | 5,470 | +30 | +0.6% | 156,700 |
| 2025/11/26 | 5,430 | 5,490 | 5,400 | 5,440 | +40 | +0.7% | 165,400 |
| 2025/11/25 | 5,590 | 5,590 | 5,380 | 5,400 | -100 | -1.8% | 182,900 |
| 2025/11/21 | 5,340 | 5,500 | 5,340 | 5,500 | +60 | +1.1% | 230,400 |
| 2025/11/20 | 5,380 | 5,470 | 5,360 | 5,440 | +160 | +3% | 204,400 |
| 2025/11/19 | 5,320 | 5,330 | 5,120 | 5,280 | -40 | -0.8% | 295,000 |
1～
50
件表示中 / 3876件
類似銘柄と比較する
現在ご覧いただいている「三機工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 三機工 | 705,000円 | -1.2% | +21.4% | 2.34% | 16.39倍 | 3.32倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
| 戸田建 | 141,750円 | +7.4% | +14.5% | 2.82% | 14.99倍 | 1.19倍 |
|
準大手ゼネコン。病院、学校に強い建築の名門。堅実経営。浮体式風力発電の技術開発に注力 |
| ダイダン | 279,900円 | -1.0% | +20.5% | 2.30% | 17.66倍 | 3.12倍 |
|
明治期からの総合設備老舗。空調、水道衛生、電気工事の大手。関西地盤だが首都圏シフトが進む |
| 安藤ハザマ | 206,800円 | +3.7% | -22.2% | 3.87% | 18.01倍 | 1.77倍 |
|
ダム、トンネルなど大型土木に定評ある準大手ゼネコン。建築主力の安藤建設を１３年に吸収合併 |
| ミライト・ワン | 384,300円 | +7.2% | +23.8% | 2.21% | 16.22倍 | 1.31倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
市場注目の銘柄
チャート関連のコラム
